FIRST HOLDCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 50.000 | 50.400 | 49.950 | 50.000 | 50.000 | 13,921,594 |
| 2026-01-21 | 50.000 | 50.450 | 49.050 | 50.000 | 50.000 | 10,705,157 |
| 2026-01-20 | 51.000 | 51.000 | 49.550 | 50.000 | 50.000 | 7,023,822 |
| 2026-01-19 | 52.000 | 52.000 | 50.500 | 51.000 | 51.000 | 9,132,600 |
| 2026-01-16 | 52.000 | 52.050 | 51.900 | 52.000 | 52.000 | 6,655,973 |
| 2026-01-15 | 50.000 | 52.500 | 50.000 | 52.000 | 52.000 | 23,036,888 |
| 2026-01-14 | 49.500 | 52.850 | 49.500 | 50.000 | 50.000 | 12,944,898 |
| 2026-01-13 | 48.500 | 49.500 | 48.200 | 49.500 | 49.500 | 7,680,013 |
| 2026-01-12 | 46.100 | 48.500 | 46.100 | 48.500 | 48.500 | 10,162,984 |
| 2026-01-09 | 47.000 | 47.000 | 46.100 | 46.100 | 46.100 | 7,492,144 |
| 2026-01-08 | 48.000 | 48.000 | 47.000 | 47.000 | 47.000 | 3,372,998 |
| 2026-01-07 | 48.450 | 49.000 | 47.900 | 48.000 | 48.000 | 9,634,008 |
| 2026-01-06 | 48.950 | 49.000 | 48.350 | 48.450 | 48.450 | 10,496,458 |
| 2026-01-05 | 48.800 | 49.650 | 48.350 | 48.950 | 48.950 | 9,584,697 |
| 2026-01-02 | 47.900 | 48.800 | 46.900 | 48.800 | 48.800 | 8,142,407 |
| 2025-12-31 | 44.400 | 47.900 | 41.000 | 47.900 | 47.900 | 28,075,212 |
| 2025-12-30 | 49.300 | 49.300 | 44.400 | 44.400 | 44.400 | 25,754,311 |
| 2025-12-29 | 53.000 | 53.000 | 48.200 | 49.300 | 49.300 | 51,528,698 |
| 2025-12-24 | 50.300 | 55.300 | 50.300 | 53.000 | 53.000 | 40,879,777 |
| 2025-12-23 | 46.000 | 50.350 | 45.000 | 50.300 | 50.300 | 45,810,202 |
| 2025-12-22 | 44.950 | 46.800 | 44.950 | 46.000 | 46.000 | 32,615,228 |
| 2025-12-19 | 42.650 | 46.900 | 42.650 | 44.950 | 44.950 | 52,151,076 |
| 2025-12-18 | 39.600 | 43.550 | 36.800 | 42.650 | 42.650 | 385,616,855 |
| 2025-12-17 | 36.000 | 39.600 | 36.000 | 39.600 | 39.600 | 108,145,032 |
| 2025-12-16 | 34.550 | 36.900 | 32.350 | 36.000 | 36.000 | 51,923,443 |
| 2025-12-15 | 31.450 | 34.550 | 30.150 | 34.550 | 34.550 | 28,587,791 |
| 2025-12-12 | 31.350 | 31.600 | 31.000 | 31.450 | 31.450 | 14,940,971 |
| 2025-12-11 | 31.700 | 31.700 | 31.050 | 31.350 | 31.350 | 20,198,090 |
| 2025-12-10 | 31.650 | 31.700 | 31.550 | 31.700 | 31.700 | 5,467,444 |
| 2025-12-09 | 31.550 | 31.950 | 31.550 | 31.650 | 31.650 | 7,380,121 |
| 2025-12-08 | 31.500 | 31.550 | 31.500 | 31.550 | 31.550 | 6,382,316 |
| 2025-12-05 | 31.550 | 31.550 | 31.500 | 31.500 | 31.500 | 9,672,955 |
| 2025-12-04 | 31.450 | 31.550 | 31.450 | 31.550 | 31.550 | 6,292,200 |
| 2025-12-03 | 31.050 | 31.450 | 31.050 | 31.450 | 31.450 | 2,706,381 |
| 2025-12-02 | 31.050 | 31.050 | 31.000 | 31.050 | 31.050 | 6,616,491 |
| 2025-12-01 | 31.050 | 31.050 | 30.850 | 31.050 | 31.050 | 3,714,570 |
| 2025-11-28 | 31.100 | 31.500 | 31.000 | 31.050 | 31.050 | 8,767,085 |
| 2025-11-27 | 31.050 | 31.150 | 30.600 | 31.100 | 31.100 | 9,840,607 |
| 2025-11-26 | 31.000 | 31.100 | 31.000 | 31.050 | 31.050 | 62,777,455 |
| 2025-11-25 | 30.550 | 31.100 | 30.550 | 31.000 | 31.000 | 93,716,871 |
| 2025-11-24 | 30.600 | 30.600 | 30.100 | 30.550 | 30.550 | 5,927,280 |
| 2025-11-21 | 30.100 | 30.600 | 30.100 | 30.600 | 30.600 | 3,886,905 |
| 2025-11-20 | 30.000 | 30.700 | 30.000 | 30.100 | 30.100 | 3,669,779 |
| 2025-11-19 | 30.150 | 30.150 | 30.000 | 30.000 | 30.000 | 2,260,523 |
| 2025-11-18 | 30.000 | 30.150 | 30.000 | 30.150 | 30.150 | 5,464,108 |
| 2025-11-17 | 30.850 | 30.850 | 30.000 | 30.000 | 30.000 | 14,354,860 |
| 2025-11-14 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 1,255,967 |
| 2025-11-13 | 31.000 | 31.550 | 30.850 | 30.850 | 30.850 | 6,487,885 |
| 2025-11-12 | 30.900 | 31.700 | 30.900 | 31.000 | 31.000 | 4,775,206 |
| 2025-11-11 | 31.500 | 31.500 | 29.850 | 30.900 | 30.900 | 68,269,781 |
| 2025-11-10 | 31.500 | 32.950 | 31.250 | 31.500 | 31.500 | 8,074,523 |
| 2025-11-07 | 31.500 | 31.650 | 31.100 | 31.500 | 31.500 | 8,648,359 |
| 2025-11-06 | 31.500 | 31.550 | 31.150 | 31.500 | 31.500 | 21,261,536 |
| 2025-11-05 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 7,553,983 |
| 2025-11-04 | 31.450 | 31.500 | 31.000 | 31.500 | 31.500 | 29,828,649 |
| 2025-11-03 | 31.500 | 31.500 | 31.450 | 31.450 | 31.450 | 5,505,333 |
| 2025-10-31 | 31.700 | 31.700 | 31.500 | 31.500 | 31.500 | 1,614,631 |
| 2025-10-30 | 31.500 | 31.700 | 31.500 | 31.700 | 31.700 | 1,746,329 |
| 2025-10-29 | 31.500 | 31.550 | 31.350 | 31.500 | 31.500 | 3,564,594 |
| 2025-10-28 | 31.500 | 31.900 | 31.400 | 31.500 | 31.500 | 37,729,078 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.